kabutan

SHIMOJIMA Co.,Ltd.(7482) Historical

7482
TSE Prime
SHIMOJIMA Co.,Ltd.
1,304
JPY
-8
(-0.61%)
Dec 5, 3:30 pm JST
8.43
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,307.8
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High May 12, 2025
1,375 JPY
52 Week Low Apr 7, 2025
1,065 JPY
Yearly High May 12, 2025
1,375 JPY
Yearly Low Apr 7, 2025
1,065 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,333 1,333 1,304 1,304 -21 -1.58% 103,900

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,325 0.00% 1,321 77,500 400 37,300 93.25
Nov 21, 2025 1,325 +1.15% 1,304 111,500 1,000 37,700 37.70
Nov 14, 2025 1,310 +1.95% 1,298 132,100 800 35,000 43.75
Nov 7, 2025 1,285 -0.39% 1,285 92,800 800 39,000 48.75
Oct 31, 2025 1,290 -2.12% 1,287 261,400 800 37,200 46.50
Oct 24, 2025 1,318 +1.46% 1,317 106,900 2,400 37,900 15.79
Oct 17, 2025 1,299 +2.53% 1,284 103,500 900 38,300 42.56
Oct 10, 2025 1,267 -0.55% 1,287 162,800 600 38,700 64.50
Oct 3, 2025 1,274 -2.97% 1,280 153,200 1,400 40,400 28.86
Sep 26, 2025 1,313 +1.00% 1,308 96,800 1,900 38,900 20.47
Sep 19, 2025 1,300 -0.15% 1,303 97,200 1,200 43,400 36.17
Sep 12, 2025 1,302 +0.08% 1,309 135,400 1,200 43,900 36.58
Sep 5, 2025 1,301 +1.64% 1,296 154,800 1,300 53,100 40.85
Aug 29, 2025 1,280 -0.93% 1,284 104,500 1,200 56,800 47.33
Aug 22, 2025 1,292 +0.70% 1,289 121,500 1,000 57,300 57.30
Aug 15, 2025 1,283 -0.39% 1,280 180,700 1,000 60,700 60.70
Aug 8, 2025 1,288 +1.26% 1,277 128,000 2,400 58,400 24.33
Aug 1, 2025 1,272 +2.58% 1,255 108,300 800 59,400 74.25
Jul 25, 2025 1,240 +1.06% 1,232 128,000 1,000 53,300 53.30
Jul 18, 2025 1,227 -0.49% 1,235 127,400 1,700 53,500 31.47